MAP.MC - Mapfre, S.A.

MCE - MCE Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 20192,70902,74002,68702,72302,72303.727.264
16 lug 20192,70602,71502,69002,70502,70504.141.269
15 lug 20192,68002,71602,68002,70002,70004.774.883
12 lug 20192,68202,69802,67002,68002,68003.026.422
11 lug 20192,68402,69402,67102,68902,68902.053.314
10 lug 20192,67802,69902,66902,67002,67002.343.306
09 lug 20192,66502,68102,64802,68102,68102.460.922
08 lug 20192,68002,68602,66202,67602,67603.176.963
05 lug 20192,68802,69602,66802,68002,68004.189.012
04 lug 20192,67002,69502,66802,68302,68301.993.882
03 lug 20192,64802,66902,63802,66202,66203.217.231
02 lug 20192,62002,64402,61002,64402,64403.857.996
01 lug 20192,60002,62302,59502,60902,609016.068.582
28 giu 20192,58002,58302,55102,57102,57107.197.848
27 giu 20192,64002,64202,57702,58302,58304.380.554
26 giu 20192,63002,65302,62002,62102,621024.098.883
25 giu 20192,63702,64202,61902,63502,63504.001.759
24 giu 20192,64202,65702,62502,63702,63702.797.819
21 giu 20192,63002,65902,60302,62702,62708.094.307
20 giu 20192,74802,74902,70302,70502,70506.194.430
19 giu 20192,68002,73102,67502,72802,72806.214.579
18 giu 20192,64302,68502,62302,68102,68103.622.446
17 giu 20192,65102,66302,64102,64302,643014.523.618
14 giu 20192,66102,66202,63002,63702,63706.250.321
13 giu 20192,66402,67902,65502,66202,66204.271.374
12 giu 20192,67102,68002,66102,66802,668022.687.123
11 giu 20192,67502,69602,67502,68502,68502.869.145
10 giu 20192,68002,68402,66202,67102,67101.470.946
07 giu 20192,64902,66802,64002,66602,66602.653.505
06 giu 20192,64002,65502,62302,63202,63203.153.465
05 giu 20192,66902,66902,62702,63702,63705.844.685
04 giu 20192,59602,66202,59002,65702,65705.097.023
03 giu 20192,60302,61302,58602,60802,60803.163.406
31 mag 20192,62902,63602,60802,62802,62803.951.313
30 mag 20192,63202,66002,61402,65402,65401.668.753
29 mag 20192,65602,66202,61302,61302,61304.913.685
28 mag 20192,66502,68102,65402,66602,66605.781.953
27 mag 20192,66102,68602,65702,67502,67501.070.037
24 mag 20192,63402,65402,62002,65402,65403.045.972
23 mag 20192,64302,65602,60702,60702,60702.850.517
22 mag 20192,65502,67002,64102,65602,65603.048.548
21 mag 20192,65002,67102,63202,66202,66202.925.519
20 mag 20192,68802,69002,61802,64502,64504.695.673
17 mag 20192,69202,69202,63902,67802,67805.267.731
16 mag 20192,63702,69602,62502,69202,69204.920.195
15 mag 20192,62002,63402,59902,63402,63402.782.435
14 mag 20192,57902,61902,57702,61902,61903.663.498
13 mag 20192,62802,62902,57602,57602,57602.776.966
10 mag 20192,61602,63702,60802,62002,62002.017.387
09 mag 20192,64002,64002,59102,60202,60204.313.027
08 mag 20192,67002,67002,62202,64502,64503.669.058
07 mag 20192,67302,70002,63802,64602,64604.469.488
06 mag 20192,63002,63902,60202,62702,62702.499.547
03 mag 20192,68402,69002,66402,67702,67702.541.304
02 mag 20192,67002,72602,66002,69202,69204.644.848
30 apr 20192,66002,69002,63202,67502,67506.143.151
29 apr 20192,61602,66602,61202,66602,66604.469.154
26 apr 20192,63602,63602,61002,63202,63202.307.918
25 apr 20192,60602,62302,59302,62202,62204.314.360
24 apr 20192,65002,65202,61302,61302,61304.184.642
23 apr 20192,69002,69002,63102,66302,66303.901.782
18 apr 20192,66002,67702,63702,66902,66902.449.017
17 apr 20192,61502,68202,61502,65402,65406.177.989
16 apr 20192,60002,61802,59402,61302,61303.883.470
15 apr 20192,59002,60902,58702,60002,60005.310.778
12 apr 20192,58102,59302,55102,59202,59204.121.606
11 apr 20192,56402,59002,54602,57402,57404.504.199
10 apr 20192,55202,56202,54102,55202,55204.164.359
09 apr 20192,56902,59602,55302,55302,55303.774.269
08 apr 20192,59202,59802,56902,57302,57303.431.375
05 apr 20192,58302,60002,58102,58902,58905.627.979
04 apr 20192,56802,59202,56202,58202,58205.187.790
03 apr 20192,54002,57102,54002,57102,57104.162.891
02 apr 20192,49702,52702,49702,52702,52704.285.184
01 apr 20192,47002,49902,46802,49802,49803.920.875
29 mar 20192,44402,46602,44102,45602,45604.798.785
28 mar 20192,44502,46002,42902,43102,43103.123.139
27 mar 20192,44902,47302,43302,44702,44704.458.468
26 mar 20192,48602,48702,43502,43702,43704.631.014
25 mar 20192,49002,50702,47502,47702,47706.230.406
22 mar 20192,53402,54402,49202,49202,49205.716.786
21 mar 20192,52502,53802,50902,52902,52902.518.962
20 mar 20192,58502,59602,53402,53402,53403.582.412
19 mar 20192,55502,59202,55102,59002,59004.910.360
18 mar 20192,52002,56602,51802,54802,54805.140.903
15 mar 20192,48302,51702,48302,51702,51708.337.401
14 mar 20192,46302,50002,46302,48102,48105.769.813
13 mar 20192,45002,47302,44202,46302,46304.958.009
12 mar 20192,43902,45002,42202,43902,43902.420.459
11 mar 20192,45002,45402,42502,42802,42802.955.842
08 mar 20192,45602,45902,42902,44002,44003.114.947
07 mar 20192,49902,51102,46502,46602,46603.434.550
06 mar 20192,48102,51202,47102,50102,50104.347.753
05 mar 20192,49602,50102,47102,48002,48002.833.414
04 mar 20192,50102,51502,49502,49602,49602.582.438
01 mar 20192,49302,51102,48702,49502,49504.717.318
28 feb 20192,46002,49402,45302,48402,48405.879.916
27 feb 20192,47502,48102,46202,46702,46703.300.929
26 feb 20192,47402,49002,45702,47802,47803.006.115
25 feb 20192,49402,50002,46702,48102,48103.244.959
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità